Brixmor Property (BRX) Historical Stock Data
25.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BRX is up 0.17% a day on average. There have been 16 days where Brixmor Property closed green and 14 days where BRX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-05-14 | 25.70 | 25.65 | ↓$0.05 (-0.19%) | 25.39 | 25.82 | 1.94M |
2025-05-13 | 26.46 | 26.04 | ↓$0.42 (-1.59%) | 25.90 | 26.46 | 2.19M |
2025-05-12 | 25.55 | 26.41 | ↑$0.86 (3.37%) | 25.55 | 26.49 | 2.25M |
2025-05-09 | 25.17 | 25.17 | ↑$0.00 (0.00%) | 25.04 | 25.27 | 1.59M |
2025-05-08 | 25.36 | 25.11 | ↓$0.25 (-0.99%) | 24.87 | 25.50 | 2.14M |
2025-05-07 | 25.28 | 25.27 | ↓$0.01 (-0.04%) | 25.12 | 25.41 | 2.30M |
2025-05-06 | 25.22 | 25.15 | ↓$0.07 (-0.28%) | 24.89 | 25.32 | 1.48M |
2025-05-05 | 25.48 | 25.30 | ↓$0.18 (-0.71%) | 25.23 | 25.56 | 1.43M |
2025-05-02 | 25.73 | 25.70 | ↓$0.03 (-0.12%) | 25.46 | 26.01 | 1.70M |
2025-05-01 | 24.97 | 25.42 | ↑$0.45 (1.80%) | 24.69 | 25.65 | 2.67M |
2025-04-30 | 24.89 | 24.91 | ↑$0.02 (0.08%) | 24.37 | 24.94 | 2.68M |
2025-04-29 | 25.47 | 24.91 | ↓$0.56 (-2.20%) | 24.78 | 25.77 | 4.36M |
2025-04-28 | 25.91 | 26.01 | ↑$0.10 (0.39%) | 25.61 | 26.11 | 2.66M |
2025-04-25 | 25.77 | 25.78 | ↑$0.01 (0.04%) | 25.45 | 25.87 | 2.05M |
2025-04-24 | 25.66 | 25.69 | ↑$0.03 (0.12%) | 25.52 | 25.90 | 2.25M |
2025-04-23 | 26.02 | 25.76 | ↓$0.26 (-1.00%) | 25.55 | 26.30 | 2.16M |
2025-04-22 | 25.52 | 25.69 | ↑$0.17 (0.67%) | 25.36 | 25.85 | 1.73M |
2025-04-21 | 25.20 | 25.23 | ↑$0.03 (0.12%) | 24.88 | 25.45 | 3.24M |
2025-04-17 | 25.20 | 25.54 | ↑$0.34 (1.35%) | 25.20 | 25.88 | 2M |
2025-04-16 | 25.03 | 25.08 | ↑$0.05 (0.20%) | 24.86 | 25.50 | 1.44M |
2025-04-15 | 25.04 | 24.97 | ↓$0.07 (-0.28%) | 24.91 | 25.38 | 1.63M |
2025-04-14 | 24.67 | 25.04 | ↑$0.37 (1.50%) | 24.59 | 25.21 | 2.17M |
2025-04-11 | 23.81 | 24.45 | ↑$0.64 (2.69%) | 23.38 | 24.57 | 1.42M |
2025-04-10 | 24.30 | 24.05 | ↓$0.25 (-1.03%) | 23.44 | 24.84 | 2.47M |
2025-04-09 | 22.69 | 24.79 | ↑$2.10 (9.26%) | 22.29 | 24.93 | 2.81M |
2025-04-08 | 24.28 | 23.06 | ↓$1.22 (-5.02%) | 22.76 | 24.28 | 3.03M |
2025-04-07 | 23.24 | 23.60 | ↑$0.36 (1.55%) | 22.73 | 24.26 | 3.12M |
2025-04-04 | 24.48 | 23.96 | ↓$0.52 (-2.12%) | 23.84 | 24.61 | 3.43M |
2025-04-03 | 26.11 | 24.97 | ↓$1.14 (-4.37%) | 24.80 | 26.27 | 3.43M |
2025-04-02 | 26.22 | 26.71 | ↑$0.49 (1.87%) | 26.06 | 26.80 | 1.86M |
Create an account or log in to view more rows.
$BRX the trend is your friend
until the end.
$BRX Spike it!
$BRX buy SHARES
$BRX I warned everyone this company sucks
$BRX take Friday energy into Monday
$BRX volume = money
$BRX LOADING UP HERE!
$BRX CHUG CHUG CHUG
$BRX News?
$BRX don’t be boring today beast